株価チャート
2014/10/31～2015/03/31
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|
| 2015 |
| 03/31 | 392 | 393 | 389 | 391 | +0.77% | 14,000 | 100億468万 | +0.51% | 9.3 | 0.48 |
| 03/30 | 393 | 393 | 385 | 388 | -0.51% | 41,000 | 99億2791万 | -0.26% | 9.23 | 0.47 |
| 03/27 | 394 | 396 | 378 | 390 | -2.01% | 41,000 | 99億7909万 | +0.26% | 9.28 | 0.48 |
| 03/26 | 400 | 401 | 395 | 398 | -0.5% | 46,000 | 101億8379万 | +2.58% | 9.47 | 0.49 |
| 03/25 | 403 | 403 | 400 | 400 | -0.25% | 28,000 | 102億3496万 | +3.09% | 9.52 | 0.49 |
| 03/24 | 401 | 402 | 398 | 401 | +0.25% | 41,000 | 102億6055万 | +3.62% | 9.54 | 0.49 |
| 03/23 | 399 | 403 | 397 | 400 | +0.25% | 72,000 | 102億3496万 | +3.63% | 9.52 | 0.49 |
| 03/20 | 396 | 401 | 396 | 399 | +0.5% | 38,000 | 102億938万 | +3.64% | 9.49 | 0.49 |
| 03/19 | 395 | 398 | 395 | 397 | +0.51% | 24,000 | 101億5820万 | +3.39% | 9.45 | 0.48 |
| 03/18 | 400 | 401 | 395 | 395 | -0.5% | 59,000 | 101億703万 | +3.13% | 9.4 | 0.48 |
| 03/17 | 398 | 399 | 395 | 397 | +0.76% | 61,000 | 101億5820万 | +3.93% | 9.45 | 0.48 |
| 03/16 | 394 | 396 | 391 | 394 | +1.29% | 58,000 | 100億8144万 | +3.41% | 9.38 | 0.48 |
| 03/13 | 390 | 394 | 384 | 389 | +1.83% | 61,000 | 99億5350万 | +2.37% | 9.26 | 0.48 |
| 03/12 | 381 | 383 | 381 | 382 | +0.26% | 21,000 | 97億7439万 | +0.53% | 9.09 | 0.47 |
| 03/11 | 381 | 382 | 380 | 381 | -0.26% | 21,000 | 97億4880万 | +0.26% | 9.07 | 0.47 |
| 03/10 | 381 | 385 | 381 | 382 | +0.26% | 26,000 | 97億7439万 | +0.79% | 9.09 | 0.47 |
| 03/09 | 382 | 382 | 380 | 381 | -0.26% | 15,000 | 97億4880万 | +0.53% | 9.07 | 0.47 |
| 03/06 | 383 | 383 | 380 | 382 | 0% | 13,000 | 97億7439万 | +0.79% | 9.09 | 0.47 |
| 03/05 | 381 | 382 | 380 | 382 | +0.26% | 30,000 | 97億7439万 | +1.06% | 9.09 | 0.47 |
| 03/04 | 381 | 382 | 379 | 381 | -0.52% | 24,000 | 97億4880万 | +0.79% | 9.07 | 0.47 |
| 03/03 | 385 | 385 | 381 | 383 | -0.52% | 30,000 | 97億9998万 | +1.32% | 9.11 | 0.47 |
| 03/02 | 386 | 386 | 383 | 385 | -0.26% | 31,000 | 98億5115万 | +1.85% | 9.16 | 0.47 |
| 02/27 | 389 | 391 | 386 | 386 | -0.26% | 72,000 | 98億7674万 | +2.39% | 9.19 | 0.47 |
| 02/26 | 384 | 387 | 383 | 387 | +1.04% | 69,000 | 99億233万 | +2.65% | 9.21 | 0.47 |
| 02/25 | 383 | 384 | 382 | 383 | +0.26% | 26,000 | 97億9998万 | +1.86% | 9.11 | 0.47 |
| 02/24 | 381 | 383 | 381 | 382 | +0.26% | 25,000 | 97億7439万 | +1.6% | 9.09 | 0.47 |
| 02/23 | 380 | 382 | 380 | 381 | +0.26% | 37,000 | 97億4880万 | +1.33% | 9.07 | 0.47 |
| 02/20 | 380 | 381 | 379 | 380 | +0.26% | 34,000 | 97億2321万 | +1.33% | 9.04 | 0.46 |
| 02/19 | 380 | 380 | 378 | 379 | +0.26% | 34,000 | 96億9763万 | +1.07% | 9.02 | 0.46 |
| 02/18 | 377 | 379 | 376 | 378 | +0.27% | 51,000 | 96億7204万 | +0.8% | 8.99 | 0.46 |
| 02/17 | 377 | 377 | 375 | 377 | 0% | 32,000 | 96億4645万 | +0.53% | 8.97 | 0.46 |
| 02/16 | 377 | 379 | 373 | 377 | +0.53% | 54,000 | 96億4645万 | +0.53% | 8.97 | 0.46 |
| 02/13 | 382 | 382 | 374 | 375 | -0.53% | 47,000 | 95億9528万 | -0.27% | 8.92 | 0.46 |
| 02/12 | 373 | 379 | 373 | 377 | +1.34% | 60,000 | 96億4645万 | +0.27% | 8.97 | 0.46 |
| 02/10 | 374 | 375 | 370 | 372 | -0.27% | 33,000 | 95億1852万 | -1.06% | 8.85 | 0.45 |
| 02/09 | 374 | 374 | 372 | 373 | -0.27% | 28,000 | 95億4410万 | -0.8% | 8.88 | 0.46 |
| 02/06 | 375 | 376 | 373 | 374 | +0.27% | 33,000 | 95億6969万 | -0.8% | 8.9 | 0.46 |
| 02/05 | 380 | 380 | 373 | 373 | -1.32% | 34,000 | 95億4410万 | -1.32% | 8.88 | 0.46 |
| 02/04 | 374 | 378 | 372 | 378 | +2.16% | 26,000 | 96億7204万 | 0% | 8.99 | 0.46 |
| 02/03 | 379 | 379 | 370 | 370 | -1.86% | 38,000 | 94億6734万 | -2.12% | 8.8 | 0.45 |
| 02/02 | 375 | 378 | 375 | 377 | -0.26% | 20,000 | 96億4645万 | -0.53% | 8.97 | 0.46 |
| 01/30 | 379 | 379 | 376 | 378 | +1.07% | 24,000 | 96億7204万 | -0.26% | 8.99 | 0.46 |
| 01/29 | 377 | 380 | 371 | 374 | -1.32% | 35,000 | 95億6969万 | -1.32% | 8.9 | 0.46 |
| 01/28 | 376 | 380 | 374 | 379 | +0.8% | 27,000 | 96億9763万 | 0% | 9.02 | 0.46 |
| 01/27 | 378 | 378 | 374 | 376 | +0.27% | 15,000 | 96億2087万 | -0.53% | 8.95 | 0.46 |
| 01/26 | 373 | 379 | 373 | 375 | 0% | 21,000 | 95億9528万 | -0.53% | 8.92 | 0.46 |
| 01/23 | 374 | 378 | 374 | 375 | +0.54% | 17,000 | 95億9528万 | -0.27% | 8.92 | 0.46 |
| 01/22 | 374 | 375 | 371 | 373 | -0.27% | 14,000 | 95億4410万 | -0.8% | 8.88 | 0.46 |
| 01/21 | 374 | 374 | 373 | 374 | -0.8% | 13,000 | 95億6969万 | -0.53% | 8.9 | 0.46 |
| 01/20 | 372 | 377 | 372 | 377 | +1.07% | 24,000 | 96億4645万 | +0.53% | 8.97 | 0.46 |
| 01/19 | 375 | 375 | 371 | 373 | 0% | 17,000 | 95億4410万 | -0.53% | 8.88 | 0.46 |
| 01/16 | 378 | 378 | 372 | 373 | -1.32% | 22,000 | 95億4410万 | -0.53% | 8.88 | 0.46 |
| 01/15 | 378 | 378 | 377 | 378 | +0.53% | 10,000 | 96億7204万 | +0.8% | 8.99 | 0.46 |
| 01/14 | 379 | 379 | 374 | 376 | -0.27% | 18,000 | 96億2087万 | +0.53% | 8.95 | 0.46 |
| 01/13 | 374 | 377 | 369 | 377 | -0.79% | 35,000 | 96億4645万 | +0.8% | 8.97 | 0.46 |
| 01/09 | 380 | 381 | 379 | 380 | -0.52% | 33,000 | 97億2321万 | +1.6% | 9.04 | 0.46 |
| 01/08 | 381 | 382 | 378 | 382 | +0.79% | 33,000 | 97億7439万 | +2.41% | 9.09 | 0.47 |
| 01/07 | 383 | 383 | 379 | 379 | 0% | 14,000 | 96億9763万 | +1.88% | 9.02 | 0.46 |
| 01/06 | 382 | 382 | 379 | 379 | -2.07% | 26,000 | 96億9763万 | +1.88% | 9.02 | 0.46 |
| 01/05 | 387 | 388 | 382 | 387 | -0.26% | 38,000 | 99億233万 | +4.31% | 9.21 | 0.47 |
| 2014 |
| 12/30 | 388 | 388 | 385 | 388 | +0.26% | 11,000 | 99億2791万 | +4.86% | 9.23 | 0.47 |
| 12/29 | 387 | 391 | 384 | 387 | +0.52% | 35,000 | 99億233万 | +4.88% | 9.21 | 0.47 |
| 12/26 | 382 | 385 | 379 | 385 | +0.79% | 30,000 | 98億5115万 | +4.34% | 9.16 | 0.47 |
| 12/25 | 378 | 382 | 378 | 382 | +0.53% | 33,000 | 97億7439万 | +3.8% | 9.09 | 0.47 |
| 12/24 | 380 | 384 | 378 | 380 | 0% | 43,000 | 97億2321万 | +3.26% | 9.04 | 0.46 |
| 12/22 | 380 | 380 | 373 | 380 | +0.8% | 43,000 | 97億2321万 | +3.54% | 9.04 | 0.46 |
| 12/19 | 377 | 377 | 372 | 377 | +1.34% | 50,000 | 96億4645万 | +2.72% | 8.97 | 0.46 |
| 12/18 | 363 | 373 | 362 | 372 | +3.91% | 74,000 | 95億1852万 | +1.36% | 8.85 | 0.45 |
| 12/17 | 356 | 359 | 355 | 358 | +0.56% | 30,000 | 91億6029万 | -2.45% | 8.52 | 0.44 |
| 12/16 | 362 | 362 | 354 | 356 | -1.39% | 50,000 | 91億912万 | -3.26% | 8.47 | 0.43 |
| 12/15 | 368 | 368 | 361 | 361 | -1.37% | 57,000 | 92億3705万 | -2.17% | 8.59 | 0.44 |
| 12/12 | 366 | 367 | 365 | 366 | +0.27% | 53,000 | 93億6499万 | -1.08% | 8.71 | 0.45 |
| 12/11 | 366 | 366 | 361 | 365 | -0.27% | 19,000 | 93億3940万 | -1.35% | 8.69 | 0.45 |
| 12/10 | 367 | 367 | 364 | 366 | -0.27% | 36,000 | 93億6499万 | -1.08% | 8.71 | 0.45 |
| 12/09 | 368 | 368 | 366 | 367 | -0.81% | 23,000 | 93億9058万 | -1.08% | 8.73 | 0.45 |
| 12/08 | 367 | 371 | 361 | 370 | +0.54% | 70,000 | 94億6734万 | -0.27% | 8.81 | 0.45 |
| 12/05 | 368 | 369 | 368 | 368 | -1.08% | 7,000 | 94億1617万 | -1.08% | 8.76 | 0.45 |
| 12/04 | 369 | 372 | 368 | 372 | 0% | 25,000 | 95億1852万 | 0% | 8.85 | 0.45 |
| 12/03 | 363 | 372 | 362 | 372 | +2.48% | 86,000 | 95億1852万 | 0% | 8.85 | 0.45 |
| 12/02 | 361 | 363 | 361 | 363 | +0.55% | 17,000 | 92億8823万 | -2.42% | 8.64 | 0.44 |
| 12/01 | 360 | 362 | 360 | 361 | 0% | 23,000 | 92億3705万 | -2.96% | 8.59 | 0.44 |
| 11/28 | 366 | 366 | 360 | 361 | -1.1% | 20,000 | 92億3705万 | -3.22% | 8.59 | 0.44 |
| 11/27 | 364 | 365 | 362 | 365 | +0.27% | 14,000 | 93億3940万 | -2.14% | 8.69 | 0.45 |
| 11/26 | 367 | 367 | 362 | 364 | -1.09% | 42,000 | 93億1382万 | -2.41% | 8.66 | 0.44 |
| 11/25 | 368 | 368 | 365 | 368 | 0% | 20,000 | 94億1617万 | -1.34% | 8.76 | 0.45 |
| 11/21 | 367 | 368 | 366 | 368 | -0.27% | 10,000 | 94億1617万 | -1.34% | 8.76 | 0.45 |
| 11/20 | 370 | 370 | 367 | 369 | -0.27% | 29,000 | 94億4175万 | -1.07% | 8.78 | 0.45 |
| 11/19 | 370 | 371 | 367 | 370 | -0.54% | 39,000 | 94億6734万 | -0.8% | 8.81 | 0.45 |
| 11/18 | 371 | 372 | 369 | 372 | +0.27% | 42,000 | 95億1852万 | 0% | 8.85 | 0.45 |
| 11/17 | 375 | 375 | 371 | 371 | -0.8% | 26,000 | 94億9293万 | -0.27% | 8.83 | 0.45 |
| 11/14 | 377 | 377 | 374 | 374 | -0.8% | 28,000 | 95億6969万 | +0.54% | 8.9 | 0.46 |
| 11/13 | 373 | 377 | 369 | 377 | +0.27% | 58,000 | 96億4645万 | +1.62% | 8.97 | 0.46 |
| 11/12 | 381 | 382 | 375 | 376 | -1.31% | 46,000 | 96億2087万 | +1.35% | 8.95 | 0.46 |
| 11/11 | 378 | 386 | 378 | 381 | +0.79% | 126,000 | 97億4880万 | +2.97% | 9.07 | 0.47 |
| 11/10 | 378 | 378 | 375 | 378 | +0.53% | 14,000 | 96億7204万 | +2.44% | 9 | 0.46 |
| 11/07 | 377 | 377 | 374 | 376 | +0.53% | 22,000 | 96億2087万 | +2.17% | 8.95 | 0.46 |
| 11/06 | 377 | 377 | 371 | 374 | -0.27% | 36,000 | 95億6969万 | +1.63% | 8.9 | 0.46 |
| 11/05 | 375 | 375 | 373 | 375 | 0% | 16,000 | 95億9528万 | +1.9% | 8.92 | 0.46 |
| 11/04 | 382 | 382 | 369 | 375 | -1.57% | 79,000 | 95億9528万 | +1.9% | 8.92 | 0.46 |
| 10/31 | 375 | 381 | 373 | 381 | +1.06% | 60,000 | 97億4880万 | +3.81% | 9.07 | 0.47 |
